| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | HKD | 36 | 36.3 | 34.55 | 35.9 | 35.9 | -0.2 (-0.55%) | 13,580,868 |
| 16 Jun 2020 | HKD | 35.25 | 36.2 | 34.8 | 36.1 | 36.1 | +1.8 (+5.25%) | 10,569,443 |
| 15 Jun 2020 | HKD | 33.65 | 35.3 | 33.55 | 34.3 | 34.3 | -0.15 (-0.44%) | 8,508,932 |
| 12 Jun 2020 | HKD | 32.6 | 34.45 | 32.15 | 34.45 | 34.45 | +0.9 (+2.68%) | 6,322,563 |
| 11 Jun 2020 | HKD | 34.75 | 34.75 | 32.5 | 33.55 | 33.55 | -0.75 (-2.19%) | 6,994,374 |
| 10 Jun 2020 | HKD | 35.9 | 36 | 34.1 | 34.3 | 34.3 | -1.6 (-4.46%) | 9,052,626 |
| 9 Jun 2020 | HKD | 33.75 | 36.75 | 33.45 | 35.9 | 35.9 | +1.95 (+5.74%) | 13,022,753 |
| 8 Jun 2020 | HKD | 33.5 | 34 | 33.2 | 33.95 | 33.95 | +0.7 (+2.11%) | 12,352,206 |
| 5 Jun 2020 | HKD | 31.1 | 33.45 | 30.75 | 33.25 | 33.25 | +1.95 (+6.23%) | 10,655,261 |
| 4 Jun 2020 | HKD | 31.9 | 32.35 | 31.05 | 31.3 | 31.3 | -0.3 (-0.95%) | 3,642,526 |
| 3 Jun 2020 | HKD | 31.75 | 32.2 | 31.25 | 31.6 | 31.6 | +0.45 (+1.44%) | 8,195,404 |
| 2 Jun 2020 | HKD | 30.3 | 31.3 | 30 | 31.15 | 31.15 | +0.4 (+1.30%) | 7,498,528 |
| 1 Jun 2020 | HKD | 30.4 | 31.5 | 30.35 | 30.75 | 30.75 | +0.95 (+3.19%) | 9,149,759 |
| 29 May 2020 | HKD | 28 | 29.8 | 27.8 | 29.8 | 29.8 | +1.05 (+3.65%) | 25,447,590 |
| 28 May 2020 | HKD | 28.8 | 29.2 | 27.9 | 28.75 | 28.75 | -0.2 (-0.69%) | 8,014,646 |
| 27 May 2020 | HKD | 29.05 | 29.25 | 28.35 | 28.95 | 28.95 | -0.1 (-0.34%) | 8,277,727 |
| 26 May 2020 | HKD | 28.35 | 29.1 | 28.15 | 29.05 | 29.05 | +0.9 (+3.20%) | 8,037,720 |
| 25 May 2020 | HKD | 28.6 | 28.6 | 27.2 | 28.15 | 28.15 | -0.45 (-1.57%) | 12,495,650 |
| 22 May 2020 | HKD | 30.8 | 30.8 | 28.05 | 28.6 | 28.6 | -2.95 (-9.35%) | 16,695,606 |
| 21 May 2020 | HKD | 32.3 | 32.3 | 30.95 | 31.55 | 31.55 | -0.6 (-1.87%) | 5,664,921 |
| 20 May 2020 | HKD | 33.1 | 33.1 | 31.8 | 32.15 | 32.15 | -0.7 (-2.13%) | 3,193,017 |
| 19 May 2020 | HKD | 33.45 | 33.45 | 32.65 | 32.85 | 32.85 | +0.85 (+2.66%) | 3,470,157 |
| 18 May 2020 | HKD | 31.7 | 32.1 | 31.35 | 32 | 32 | +0.3 (+0.95%) | 2,430,200 |
| 15 May 2020 | HKD | 32.1 | 32.1 | 31.2 | 31.7 | 31.7 | -0.25 (-0.78%) | 3,957,343 |
| 14 May 2020 | HKD | 32 | 32 | 31 | 31.95 | 31.95 | -0.55 (-1.69%) | 4,295,172 |
| 13 May 2020 | HKD | 32.55 | 32.8 | 31.55 | 32.5 | 32.5 | -0.3 (-0.91%) | 5,779,648 |
| 12 May 2020 | HKD | 33.65 | 33.65 | 32.25 | 32.8 | 32.8 | -0.85 (-2.53%) | 4,613,363 |
| 11 May 2020 | HKD | 33.5 | 34.3 | 33.2 | 33.65 | 33.65 | +0.05 (+0.15%) | 5,773,861 |
| 8 May 2020 | HKD | 33.1 | 33.6 | 32.55 | 33.6 | 33.6 | +0.6 (+1.82%) | 4,629,242 |
| 7 May 2020 | HKD | 32.3 | 33.2 | 32.1 | 33 | 33 | +0.3 (+0.92%) | 6,005,738 |
